Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	4800	4801	4739	4739	4,645,800	-70.99(-1.48%)
Apr 27, 2007	4825	4825	4782	4810	6,256,800	-14.24(-0.30%)
Apr 26, 2007	4751	4824	4751	4824	9,405,200	+73.13(+1.54%)
Apr 25, 2007	4718	4761	4718	4751	4,995,200	+30.15(+0.64%)
Apr 24, 2007	4741	4753	4698	4720	7,283,200	-20.06(-0.42%)
Apr 23, 2007	4716	4741	4712	4741	5,142,800	+23.16(+0.49%)
Apr 20, 2007	4666	4733	4666	4717	7,509,200	+48.05(+1.03%)
Apr 19, 2007	4662	4683	4619	4669	6,536,200	+6.38(+0.14%)
Apr 18, 2007	4708	4711	4655	4663	5,065,800	-44.51(-0.95%)
Apr 17, 2007	4743	4747	4695	4707	4,815,000	-34.60(-0.73%)
Apr 16, 2007	4721	4749	4721	4742	4,274,000	+22.01(+0.47%)
Apr 13, 2007	4673	4724	4673	4720	4,664,000	+47.40(+1.01%)
Apr 12, 2007	4733	4733	4649	4673	6,262,000	-60.44(-1.28%)
Apr 11, 2007	4733	4769	4728	4733	5,591,200	-0.37(-0.01%)
Apr 10, 2007	4686	4750	4686	4733	4,427,800	+49.57(+1.06%)
Apr 09, 2007	4696	4730	4678	4684	6,142,600	+0.00(+0.00%)
Apr 05, 2007	4696	4730	4678	4684	6,142,600	-11.63(-0.25%)
Apr 04, 2007	4697	4724	4689	4696	6,466,600	+5.57(+0.12%)
Apr 03, 2007	4674	4705	4669	4690	5,698,400	+15.77(+0.34%)
Apr 02, 2007	4648	4674	4640	4674	6,017,800	+28.66(+0.62%)
Mar 30, 2007	4639	4659	4629	4646	5,312,200	+5.19(+0.11%)
Mar 29, 2007	4610	4641	4598	4640	7,106,800	+30.62(+0.66%)
Mar 28, 2007	4643	4643	4601	4610	6,697,600	-33.28(-0.72%)
Mar 27, 2007	4700	4726	4643	4643	7,200,800	-58.05(-1.23%)
Mar 26, 2007	4655	4711	4655	4701	8,775,400	+46.20(+0.99%)
Mar 23, 2007	4634	4656	4596	4655	7,024,000	+21.07(+0.45%)
Mar 22, 2007	4542	4646	4542	4634	7,929,600	+92.83(+2.04%)
Mar 21, 2007	4507	4546	4507	4541	7,457,400	+34.31(+0.76%)
Mar 20, 2007	4507	4527	4484	4507	6,048,400	-0.29(-0.01%)
Mar 19, 2007	4437	4507	4437	4507	9,021,200	+70.50(+1.59%)
Mar 16, 2007	4432	4436	4389	4436	13,983,000	+6.94(+0.16%)
Mar 15, 2007	4326	4429	4326	4429	7,387,000	+104.07(+2.41%)
Mar 14, 2007	4444	4444	4305	4325	9,247,400	-119.14(-2.68%)
Mar 13, 2007	4482	4493	4443	4445	5,767,200	-38.63(-0.86%)
Mar 12, 2007	4539	4557	4482	4483	6,497,400	-55.35(-1.22%)
Mar 10, 2007	4500	4539	4468	4539	7,146,400	+39.56(+0.88%)
Mar 09, 2007	4368	4504	4368	4499	10,375,800	+130.90(+3.00%)
Mar 08, 2007	4313	4377	4313	4368	8,737,800	+55.54(+1.29%)
Mar 07, 2007	4304	4355	4303	4313	11,228,800	+10.26(+0.24%)
Mar 06, 2007	4345	4345	4248	4302	7,356,400	+0.00(+0.00%)
Mar 05, 2007	4345	4345	4248	4302	0	-44.21(-1.02%)
Mar 03, 2007	4304	4365	4304	4346	7,263,600	+43.10(+1.00%)
Mar 02, 2007	4337	4433	4293	4303	10,431,600	-32.12(-0.74%)
Mar 01, 2007	4372	4372	4173	4335	15,025,000	-36.97(-0.85%)
Feb 28, 2007	4597	4597	4359	4372	10,740,800	-226.11(-4.92%)
Feb 27, 2007	4582	4605	4569	4599	5,586,000	+0.00(+0.00%)
Feb 26, 2007	4582	4605	4569	4599	0	+15.93(+0.35%)
Feb 24, 2007	4570	4588	4555	4583	5,498,200	+13.14(+0.29%)
Feb 23, 2007	4533	4572	4532	4569	6,459,000	+35.56(+0.78%)
Feb 22, 2007	4573	4578	4518	4534	6,399,400	-39.82(-0.87%)
Feb 21, 2007	4610	4610	4568	4574	6,016,800	-38.03(-0.82%)
Feb 20, 2007	4532	4618	4525	4612	3,484,800	+0.00(+0.00%)
Feb 19, 2007	4532	4618	4525	4612	0	+78.77(+1.74%)
Feb 17, 2007	4597	4597	4530	4533	4,312,400	-63.70(-1.39%)
Feb 16, 2007	4577	4606	4571	4597	4,851,800	+18.22(+0.40%)
Feb 15, 2007	4535	4578	4535	4578	4,397,200	+42.80(+0.94%)
Feb 14, 2007	4535	4545	4513	4536	3,810,800	+1.09(+0.02%)
Feb 13, 2007	4554	4554	4529	4535	3,604,800	+0.00(+0.00%)
Feb 12, 2007	4554	4554	4529	4535	0	-19.84(-0.44%)
Feb 10, 2007	4547	4561	4540	4554	4,820,600	+7.00(+0.15%)
Feb 09, 2007	4571	4581	4538	4547	4,944,000	-24.37(-0.53%)
Feb 08, 2007	4556	4574	4527	4572	5,488,800	+15.62(+0.34%)
Feb 07, 2007	4564	4572	4548	4556	4,770,200	-7.79(-0.17%)
Feb 06, 2007	4560	4564	4528	4564	5,029,800	+0.00(+0.00%)
Feb 05, 2007	4560	4564	4528	4564	0	+3.79(+0.08%)
Feb 03, 2007	4566	4588	4559	4560	5,179,000	-5.91(-0.13%)
Feb 02, 2007	4522	4576	4519	4566	5,445,600	+44.09(+0.98%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.